ムロコーポレーション(7264)の株価時系列情報
ムロコーポレーション(7264)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/26 | 484 | 484 | 484 | 484 | 4,800 |
2008/12/25 | 420 | 445 | 420 | 440 | 1,000 |
2008/12/24 | 453 | 453 | 405 | 415 | 5,300 |
2008/12/22 | 439 | 455 | 439 | 445 | 12,000 |
2008/12/19 | 448 | 448 | 431 | 431 | 2,100 |
2008/12/18 | 459 | 463 | 453 | 463 | 2,300 |
2008/12/17 | 469 | 469 | 459 | 459 | 2,500 |
2008/12/16 | 473 | 473 | 470 | 470 | 4,000 |
2008/12/15 | 462 | 478 | 458 | 478 | 5,700 |
2008/12/11 | 464 | 464 | 463 | 463 | 1,800 |
2008/12/10 | 465 | 465 | 464 | 464 | 5,100 |
2008/12/09 | 466 | 467 | 465 | 465 | 2,600 |
2008/12/08 | 465 | 465 | 465 | 465 | 500 |
2008/12/05 | 470 | 470 | 465 | 465 | 1,800 |
2008/12/04 | 470 | 470 | 470 | 470 | 2,500 |
2008/12/03 | 470 | 470 | 470 | 470 | 2,200 |
2008/12/02 | 470 | 470 | 470 | 470 | 1,500 |
2008/12/01 | 470 | 470 | 470 | 470 | 1,700 |
2008/11/27 | 447 | 447 | 445 | 445 | 1,000 |
2008/11/26 | 492 | 492 | 447 | 447 | 3,600 |
2008/11/25 | 447 | 447 | 447 | 447 | 1,100 |
2008/11/21 | 445 | 445 | 445 | 445 | 1,600 |
2008/11/20 | 464 | 464 | 460 | 462 | 6,100 |
2008/11/19 | 445 | 455 | 445 | 455 | 2,200 |
2008/11/18 | 445 | 445 | 445 | 445 | 1,000 |
2008/11/17 | 455 | 455 | 445 | 445 | 2,800 |
2008/11/14 | 480 | 480 | 465 | 465 | 2,800 |
2008/11/13 | 430 | 430 | 430 | 430 | 100 |
2008/11/12 | 456 | 456 | 432 | 432 | 2,200 |
2008/11/07 | 481 | 481 | 461 | 461 | 1,000 |
2008/11/06 | 495 | 495 | 495 | 495 | 100 |
2008/11/05 | 485 | 490 | 485 | 490 | 1,500 |
2008/11/04 | 481 | 481 | 481 | 481 | 100 |
2008/10/31 | 492 | 492 | 491 | 491 | 1,000 |
2008/10/30 | 490 | 491 | 490 | 491 | 1,300 |
2008/10/29 | 491 | 491 | 490 | 490 | 1,500 |
2008/10/28 | 490 | 490 | 488 | 490 | 2,600 |
2008/10/27 | 520 | 520 | 490 | 490 | 2,900 |
2008/10/24 | 490 | 492 | 490 | 490 | 3,600 |
2008/10/23 | 490 | 490 | 490 | 490 | 3,000 |
2008/10/22 | 494 | 494 | 490 | 490 | 1,700 |
2008/10/21 | 505 | 505 | 494 | 494 | 6,200 |
2008/10/20 | 484 | 495 | 484 | 495 | 600 |
2008/10/17 | 456 | 460 | 456 | 460 | 1,200 |
2008/10/16 | 502 | 502 | 452 | 452 | 2,000 |
2008/10/15 | 500 | 503 | 500 | 502 | 2,900 |
2008/10/14 | 423 | 423 | 423 | 423 | 1,400 |
2008/10/10 | 395 | 395 | 335 | 353 | 5,300 |
2008/10/09 | 397 | 405 | 397 | 405 | 1,100 |
2008/10/08 | 420 | 420 | 396 | 396 | 2,500 |
2008/10/07 | 499 | 499 | 465 | 465 | 500 |
2008/10/06 | 541 | 541 | 530 | 530 | 400 |
2008/10/03 | 550 | 550 | 550 | 550 | 1,200 |
2008/10/02 | 555 | 555 | 555 | 555 | 500 |
2008/10/01 | 555 | 565 | 555 | 565 | 1,200 |
2008/09/30 | 595 | 595 | 565 | 565 | 1,800 |
2008/09/29 | 599 | 599 | 598 | 599 | 2,800 |
2008/09/26 | 600 | 609 | 599 | 599 | 1,400 |
2008/09/25 | 600 | 600 | 599 | 599 | 1,500 |
2008/09/24 | 638 | 638 | 608 | 610 | 3,900 |
2008/09/22 | 624 | 626 | 624 | 626 | 300 |
2008/09/19 | 578 | 605 | 578 | 605 | 900 |
2008/09/18 | 591 | 591 | 570 | 575 | 2,000 |
2008/09/17 | 615 | 615 | 580 | 581 | 2,900 |
2008/09/16 | 632 | 632 | 609 | 615 | 2,300 |
2008/09/12 | 641 | 655 | 641 | 653 | 1,400 |
2008/09/11 | 621 | 621 | 621 | 621 | 1,000 |
2008/09/10 | 620 | 621 | 619 | 621 | 2,700 |
2008/09/09 | 635 | 635 | 621 | 621 | 3,200 |
2008/09/08 | 630 | 630 | 630 | 630 | 700 |
2008/09/05 | 665 | 665 | 620 | 620 | 3,800 |
2008/09/04 | 670 | 670 | 665 | 665 | 600 |
2008/09/03 | 681 | 681 | 670 | 670 | 700 |
2008/09/02 | 681 | 681 | 681 | 681 | 400 |
2008/09/01 | 680 | 680 | 680 | 680 | 1,500 |
2008/08/29 | 680 | 680 | 679 | 680 | 900 |
2008/08/28 | 680 | 680 | 680 | 680 | 1,000 |
2008/08/27 | 679 | 690 | 678 | 690 | 1,100 |
2008/08/26 | 681 | 681 | 681 | 681 | 1,700 |
2008/08/25 | 661 | 661 | 661 | 661 | 100 |
2008/08/22 | 661 | 661 | 661 | 661 | 1,000 |
2008/08/21 | 661 | 661 | 661 | 661 | 3,900 |
2008/08/20 | 635 | 649 | 635 | 649 | 400 |
2008/08/19 | 625 | 625 | 620 | 623 | 2,300 |
2008/08/18 | 637 | 639 | 605 | 605 | 2,400 |
2008/08/15 | 636 | 639 | 636 | 639 | 700 |
2008/08/14 | 626 | 627 | 626 | 627 | 1,400 |
2008/08/13 | 643 | 643 | 640 | 640 | 2,800 |
2008/08/12 | 645 | 645 | 640 | 640 | 300 |
2008/08/11 | 655 | 655 | 650 | 655 | 1,200 |
2008/08/08 | 667 | 667 | 651 | 655 | 1,500 |
2008/08/06 | 686 | 686 | 686 | 686 | 700 |
2008/08/04 | 690 | 690 | 685 | 685 | 4,000 |
2008/08/01 | 690 | 690 | 686 | 690 | 4,800 |
2008/07/31 | 690 | 690 | 690 | 690 | 1,200 |
2008/07/30 | 690 | 690 | 690 | 690 | 2,200 |
2008/07/29 | 690 | 690 | 685 | 690 | 1,900 |
2008/07/28 | 725 | 725 | 680 | 690 | 5,400 |
2008/07/25 | 693 | 705 | 692 | 705 | 7,800 |
2008/07/24 | 695 | 695 | 683 | 692 | 1,800 |
2008/07/23 | 692 | 692 | 692 | 692 | 1,000 |
2008/07/22 | 697 | 697 | 697 | 697 | 600 |
2008/07/18 | 680 | 697 | 677 | 677 | 13,300 |
2008/07/17 | 677 | 696 | 677 | 677 | 3,700 |
2008/07/16 | 675 | 677 | 670 | 677 | 2,700 |
2008/07/15 | 684 | 684 | 674 | 674 | 1,800 |
2008/07/14 | 699 | 699 | 665 | 674 | 5,200 |
2008/07/11 | 696 | 700 | 696 | 700 | 2,700 |
2008/07/10 | 673 | 675 | 672 | 672 | 4,800 |
2008/07/09 | 680 | 690 | 670 | 672 | 3,000 |
2008/07/08 | 696 | 696 | 680 | 680 | 3,400 |
2008/07/07 | 695 | 695 | 690 | 690 | 1,400 |
2008/07/04 | 683 | 683 | 682 | 682 | 1,000 |
2008/07/03 | 692 | 692 | 673 | 673 | 6,300 |
2008/07/02 | 698 | 701 | 686 | 696 | 3,200 |
2008/07/01 | 687 | 697 | 687 | 697 | 2,500 |
2008/06/30 | 651 | 680 | 651 | 677 | 6,400 |
2008/06/27 | 677 | 681 | 677 | 681 | 200 |
2008/06/25 | 711 | 719 | 710 | 719 | 2,100 |
2008/06/23 | 710 | 710 | 710 | 710 | 700 |
2008/06/20 | 711 | 711 | 710 | 710 | 4,100 |
2008/06/19 | 712 | 715 | 706 | 710 | 2,600 |
2008/06/18 | 740 | 748 | 710 | 710 | 5,600 |
2008/06/17 | 737 | 744 | 737 | 744 | 500 |
2008/06/16 | 735 | 735 | 735 | 735 | 600 |
2008/06/13 | 755 | 758 | 755 | 755 | 1,700 |
2008/06/12 | 755 | 755 | 725 | 725 | 1,100 |
2008/06/11 | 758 | 758 | 758 | 758 | 1,000 |
2008/06/10 | 761 | 761 | 761 | 761 | 1,500 |
2008/06/09 | 761 | 761 | 761 | 761 | 600 |
2008/06/06 | 771 | 771 | 771 | 771 | 600 |
2008/06/05 | 744 | 762 | 744 | 762 | 1,200 |
2008/06/04 | 745 | 745 | 739 | 744 | 3,400 |
2008/06/03 | 746 | 746 | 745 | 745 | 1,500 |
2008/06/02 | 745 | 745 | 745 | 745 | 2,500 |
2008/05/30 | 750 | 752 | 745 | 745 | 2,200 |
2008/05/29 | 752 | 752 | 750 | 752 | 5,300 |
2008/05/28 | 751 | 752 | 751 | 752 | 1,500 |
2008/05/27 | 750 | 750 | 750 | 750 | 1,100 |
2008/05/26 | 745 | 750 | 745 | 750 | 4,500 |
2008/05/23 | 734 | 737 | 734 | 735 | 800 |
2008/05/22 | 734 | 734 | 734 | 734 | 400 |
2008/05/21 | 740 | 740 | 734 | 740 | 700 |
2008/05/20 | 743 | 743 | 733 | 739 | 4,700 |
2008/05/19 | 721 | 733 | 720 | 733 | 2,700 |
2008/05/16 | 743 | 744 | 731 | 731 | 4,100 |
2008/05/15 | 735 | 743 | 723 | 723 | 4,100 |
2008/05/14 | 700 | 728 | 700 | 728 | 1,900 |
2008/05/12 | 703 | 704 | 695 | 695 | 4,100 |
2008/05/09 | 696 | 703 | 695 | 703 | 2,000 |
2008/05/08 | 700 | 701 | 690 | 695 | 1,300 |
2008/05/07 | 710 | 710 | 700 | 700 | 3,200 |
2008/05/02 | 705 | 705 | 705 | 705 | 200 |
2008/05/01 | 695 | 695 | 695 | 695 | 500 |
2008/04/30 | 728 | 728 | 705 | 705 | 900 |
2008/04/28 | 727 | 727 | 726 | 726 | 2,400 |
2008/04/25 | 719 | 726 | 719 | 726 | 900 |
2008/04/24 | 719 | 725 | 719 | 719 | 3,000 |
2008/04/23 | 719 | 719 | 719 | 719 | 1,800 |
2008/04/22 | 718 | 720 | 718 | 718 | 1,200 |
2008/04/21 | 718 | 718 | 718 | 718 | 300 |
2008/04/18 | 720 | 720 | 708 | 708 | 4,300 |
2008/04/17 | 707 | 720 | 707 | 707 | 3,000 |
2008/04/16 | 709 | 709 | 699 | 706 | 5,200 |
2008/04/15 | 679 | 699 | 679 | 699 | 1,900 |
2008/04/14 | 680 | 680 | 670 | 679 | 1,400 |
2008/04/11 | 680 | 680 | 680 | 680 | 1,100 |
2008/04/10 | 667 | 667 | 653 | 664 | 3,200 |
2008/04/09 | 660 | 668 | 660 | 668 | 1,100 |
2008/04/08 | 660 | 660 | 660 | 660 | 2,700 |
2008/04/07 | 667 | 667 | 660 | 660 | 1,100 |
2008/04/04 | 670 | 670 | 660 | 667 | 3,100 |
2008/04/03 | 675 | 675 | 670 | 670 | 1,700 |
2008/04/02 | 675 | 675 | 675 | 675 | 1,700 |
2008/04/01 | 659 | 675 | 655 | 675 | 3,300 |
2008/03/31 | 663 | 663 | 651 | 659 | 1,500 |
2008/03/28 | 652 | 657 | 651 | 657 | 1,000 |
2008/03/27 | 655 | 665 | 653 | 656 | 1,700 |
2008/03/26 | 677 | 677 | 661 | 665 | 1,200 |
2008/03/25 | 694 | 722 | 680 | 697 | 4,000 |
2008/03/24 | 681 | 695 | 681 | 694 | 2,600 |
2008/03/21 | 685 | 695 | 680 | 681 | 2,100 |
2008/03/19 | 665 | 675 | 660 | 675 | 6,600 |
2008/03/18 | 653 | 663 | 651 | 651 | 2,800 |
2008/03/17 | 665 | 665 | 650 | 650 | 7,200 |
2008/03/14 | 688 | 688 | 665 | 665 | 2,100 |
2008/03/13 | 691 | 691 | 678 | 681 | 3,700 |
2008/03/12 | 681 | 691 | 681 | 691 | 1,200 |
2008/03/11 | 681 | 681 | 663 | 674 | 2,100 |
2008/03/10 | 702 | 702 | 681 | 681 | 2,600 |
2008/03/07 | 724 | 724 | 701 | 702 | 2,100 |
2008/03/06 | 710 | 730 | 710 | 730 | 1,200 |
2008/03/05 | 703 | 710 | 701 | 710 | 900 |
2008/03/04 | 717 | 717 | 700 | 717 | 2,400 |
2008/03/03 | 720 | 720 | 707 | 717 | 1,900 |
2008/02/29 | 730 | 730 | 720 | 720 | 1,100 |
2008/02/28 | 748 | 748 | 720 | 730 | 3,700 |
2008/02/27 | 731 | 749 | 730 | 749 | 3,600 |
2008/02/26 | 719 | 742 | 712 | 730 | 5,500 |
2008/02/25 | 673 | 700 | 673 | 700 | 5,500 |
2008/02/22 | 671 | 671 | 665 | 670 | 3,100 |
2008/02/21 | 679 | 680 | 679 | 679 | 2,600 |
2008/02/20 | 675 | 678 | 675 | 675 | 900 |
2008/02/19 | 675 | 675 | 670 | 670 | 3,400 |
2008/02/18 | 672 | 687 | 672 | 673 | 3,000 |
2008/02/15 | 692 | 692 | 675 | 680 | 1,200 |
2008/02/14 | 699 | 699 | 672 | 689 | 2,100 |
2008/02/13 | 694 | 695 | 672 | 689 | 4,900 |
2008/02/12 | 645 | 700 | 645 | 700 | 18,100 |
2008/02/08 | 625 | 640 | 625 | 640 | 700 |
2008/02/07 | 640 | 655 | 640 | 655 | 900 |
2008/02/06 | 650 | 650 | 640 | 640 | 3,100 |
2008/02/05 | 650 | 650 | 650 | 650 | 500 |
2008/02/04 | 651 | 660 | 649 | 649 | 4,200 |
2008/02/01 | 660 | 660 | 655 | 655 | 2,000 |
2008/01/31 | 649 | 660 | 645 | 660 | 1,600 |
2008/01/30 | 650 | 650 | 645 | 650 | 2,600 |
2008/01/29 | 659 | 659 | 647 | 647 | 700 |
2008/01/28 | 661 | 661 | 642 | 642 | 6,000 |
2008/01/25 | 670 | 680 | 660 | 660 | 9,900 |
2008/01/24 | 660 | 660 | 659 | 660 | 3,100 |
2008/01/23 | 653 | 670 | 653 | 660 | 3,700 |
2008/01/22 | 680 | 680 | 640 | 660 | 3,400 |
2008/01/21 | 682 | 689 | 680 | 680 | 4,700 |
2008/01/18 | 661 | 680 | 660 | 680 | 1,400 |
2008/01/17 | 661 | 661 | 660 | 660 | 400 |
2008/01/16 | 680 | 680 | 641 | 655 | 6,400 |
2008/01/15 | 714 | 720 | 690 | 690 | 5,200 |
2008/01/11 | 704 | 704 | 694 | 694 | 1,200 |
2008/01/10 | 701 | 704 | 693 | 704 | 1,600 |
2008/01/09 | 709 | 710 | 691 | 700 | 1,500 |
2008/01/08 | 723 | 723 | 680 | 680 | 1,200 |
2008/01/07 | 720 | 720 | 710 | 710 | 600 |
2008/01/04 | 719 | 726 | 710 | 720 | 2,700 |